Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.00 | 31.70 | 27.00 | 30.10 | 3,209,630 | +1.80(+6.36%) |
Apr 29, 2021 | 30.20 | 33.90 | 26.60 | 28.30 | 6,634,706 | -1.20(-4.07%) |
Apr 28, 2021 | 18.80 | 32.60 | 18.80 | 29.50 | 13,020,790 | +9.20(+45.32%) |
Apr 27, 2021 | 21.20 | 21.40 | 19.30 | 20.30 | 1,306,632 | -1.30(-6.02%) |
Apr 26, 2021 | 20.10 | 22.70 | 18.30 | 21.60 | 4,377,210 | +0.10(+0.47%) |
Apr 23, 2021 | 13.30 | 24.60 | 13.20 | 21.50 | 7,535,350 | +7.90(+58.09%) |
Apr 22, 2021 | 14.50 | 14.60 | 13.00 | 13.60 | 3,812,157 | +0.80(+6.25%) |
Apr 21, 2021 | 13.30 | 14.60 | 12.40 | 12.80 | 2,566,051 | +0.60(+4.92%) |
Apr 20, 2021 | 12.30 | 12.50 | 11.90 | 12.20 | 443,615 | +0.00(+0.00%) |
Apr 19, 2021 | 13.40 | 13.40 | 12.00 | 12.20 | 593,754 | -0.90(-6.87%) |
Apr 16, 2021 | 12.20 | 13.60 | 11.90 | 13.10 | 871,180 | +0.80(+6.50%) |
Apr 15, 2021 | 12.40 | 12.60 | 11.90 | 12.30 | 404,113 | -0.10(-0.81%) |
Apr 14, 2021 | 12.50 | 13.20 | 12.10 | 12.40 | 452,091 | -0.20(-1.59%) |
Apr 13, 2021 | 12.60 | 13.50 | 12.50 | 12.60 | 364,006 | +0.00(+0.00%) |
Apr 12, 2021 | 13.70 | 14.00 | 12.50 | 12.60 | 514,391 | -1.40(-10.00%) |
Apr 09, 2021 | 13.70 | 14.50 | 13.20 | 14.00 | 672,290 | +0.40(+2.94%) |
Apr 08, 2021 | 14.10 | 14.70 | 13.50 | 13.60 | 647,189 | -0.70(-4.90%) |
Apr 07, 2021 | 15.40 | 16.60 | 13.90 | 14.30 | 1,187,765 | -1.40(-8.92%) |
Apr 06, 2021 | 14.90 | 17.20 | 14.80 | 15.70 | 2,185,449 | +0.70(+4.67%) |
Apr 05, 2021 | 17.30 | 19.10 | 14.60 | 15.00 | 5,233,325 | -4.70(-23.86%) |
Apr 01, 2021 | 13.10 | 20.20 | 12.20 | 19.70 | 34,781,720 | +8.00(+68.38%) |
Mar 31, 2021 | 10.50 | 11.70 | 10.40 | 11.70 | 658,495 | +1.30(+12.50%) |
Mar 30, 2021 | 10.10 | 10.50 | 9.600 | 10.40 | 393,271 | +0.20(+1.96%) |
Mar 29, 2021 | 10.30 | 10.40 | 10.00 | 10.20 | 166,971 | -0.10(-0.97%) |
Mar 26, 2021 | 10.50 | 10.60 | 10.00 | 10.30 | 330,270 | +0.00(+0.00%) |
Mar 25, 2021 | 10.20 | 10.70 | 10.00 | 10.30 | 234,946 | +0.10(+0.98%) |
Mar 24, 2021 | 10.50 | 10.80 | 10.10 | 10.20 | 330,104 | -0.50(-4.67%) |
Mar 23, 2021 | 11.00 | 11.00 | 10.40 | 10.70 | 281,834 | -0.30(-2.73%) |
Mar 22, 2021 | 11.50 | 11.60 | 11.00 | 11.00 | 191,548 | -0.40(-3.51%) |
Mar 19, 2021 | 11.80 | 12.00 | 10.80 | 11.40 | 224,740 | -0.50(-4.20%) |
Mar 18, 2021 | 11.60 | 12.50 | 11.50 | 11.90 | 264,648 | +0.10(+0.85%) |
Mar 17, 2021 | 11.40 | 11.80 | 11.30 | 11.80 | 124,031 | +0.00(+0.00%) |
Mar 16, 2021 | 12.10 | 12.30 | 11.40 | 11.80 | 228,245 | -0.20(-1.67%) |
Mar 15, 2021 | 12.00 | 12.30 | 11.70 | 12.00 | 234,369 | +0.30(+2.56%) |
Mar 12, 2021 | 11.50 | 12.00 | 11.50 | 11.70 | 179,050 | -0.30(-2.50%) |
Mar 11, 2021 | 11.80 | 12.10 | 11.30 | 12.00 | 325,526 | +0.60(+5.26%) |
Mar 10, 2021 | 11.50 | 11.70 | 10.90 | 11.40 | 269,054 | +0.20(+1.79%) |
Mar 09, 2021 | 11.50 | 12.10 | 10.80 | 11.20 | 386,459 | -0.20(-1.75%) |
Mar 08, 2021 | 10.40 | 11.50 | 10.30 | 11.40 | 318,570 | +0.70(+6.54%) |
Mar 05, 2021 | 10.60 | 11.10 | 9.500 | 10.70 | 373,450 | +0.30(+2.88%) |
Mar 04, 2021 | 11.00 | 11.30 | 10.00 | 10.40 | 558,478 | -0.80(-7.14%) |
Mar 03, 2021 | 12.10 | 12.10 | 11.10 | 11.20 | 240,792 | -0.90(-7.44%) |
Mar 02, 2021 | 12.50 | 12.60 | 11.80 | 12.10 | 196,069 | -0.40(-3.20%) |
Mar 01, 2021 | 12.00 | 12.50 | 11.70 | 12.50 | 257,727 | +0.90(+7.76%) |
Feb 26, 2021 | 11.20 | 12.00 | 11.10 | 11.60 | 374,330 | -0.30(-2.52%) |
Feb 25, 2021 | 12.80 | 13.00 | 11.40 | 11.90 | 419,386 | -0.80(-6.30%) |
Feb 24, 2021 | 12.70 | 13.30 | 12.40 | 12.70 | 258,099 | +0.30(+2.42%) |
Feb 23, 2021 | 12.80 | 13.00 | 11.60 | 12.40 | 595,839 | -1.40(-10.14%) |
Feb 22, 2021 | 14.50 | 14.50 | 13.40 | 13.80 | 368,868 | -0.40(-2.82%) |
Feb 19, 2021 | 14.10 | 15.00 | 14.00 | 14.20 | 296,960 | -0.10(-0.70%) |
Feb 18, 2021 | 14.30 | 14.90 | 13.50 | 14.30 | 562,655 | -0.80(-5.30%) |
Feb 17, 2021 | 15.80 | 15.90 | 14.90 | 15.10 | 625,219 | -0.70(-4.43%) |
Feb 16, 2021 | 15.90 | 16.20 | 15.30 | 15.80 | 867,425 | +0.40(+2.60%) |
Feb 12, 2021 | 14.50 | 15.70 | 14.00 | 15.40 | 545,680 | +0.30(+1.99%) |
Feb 11, 2021 | 15.60 | 16.00 | 14.30 | 15.10 | 603,468 | -0.90(-5.63%) |
Feb 10, 2021 | 15.60 | 17.50 | 15.10 | 16.00 | 1,338,093 | +1.00(+6.67%) |
Feb 09, 2021 | 14.60 | 15.50 | 14.10 | 15.00 | 667,389 | +0.90(+6.38%) |
Feb 08, 2021 | 14.70 | 15.30 | 13.60 | 14.10 | 723,768 | -0.40(-2.76%) |
Feb 05, 2021 | 15.20 | 15.80 | 13.70 | 14.50 | 1,339,920 | +0.60(+4.32%) |
Feb 04, 2021 | 12.70 | 14.60 | 12.30 | 13.90 | 1,831,972 | +1.90(+15.83%) |
Feb 03, 2021 | 11.90 | 12.50 | 11.40 | 12.00 | 527,583 | +0.50(+4.35%) |
Feb 02, 2021 | 12.00 | 12.10 | 11.20 | 11.50 | 556,271 | -0.80(-6.50%) |